Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 17.3 | 17.87 | 15.68 | 16.1 | 16.1 | -1.2 (-6.94%) | 63,000 |
9 Jun 2020 | USD | 17.5 | 17.82 | 16.84 | 17.3 | 17.3 | -0.58 (-3.24%) | 45,500 |
8 Jun 2020 | USD | 19.22 | 19.22 | 17.33 | 17.88 | 17.88 | -1.34 (-6.97%) | 101,100 |
5 Jun 2020 | USD | 16.96 | 19.88 | 16.65 | 19.22 | 19.22 | +2.98 (+18.35%) | 160,700 |
4 Jun 2020 | USD | 15.41 | 16.4 | 15.41 | 16.24 | 16.24 | +0.89 (+5.80%) | 72,400 |
3 Jun 2020 | USD | 14.82 | 15.77 | 14.754 | 15.35 | 15.35 | +0.76 (+5.21%) | 75,100 |
2 Jun 2020 | USD | 14.54 | 14.99 | 14.214 | 14.59 | 14.59 | +0.2 (+1.39%) | 48,200 |
1 Jun 2020 | USD | 14.42 | 15 | 14.38 | 14.39 | 14.39 | -0.2 (-1.37%) | 68,400 |
29 May 2020 | USD | 14.81 | 15 | 14.18 | 14.59 | 14.59 | -0.35 (-2.34%) | 58,600 |
28 May 2020 | USD | 16 | 16 | 14.8 | 14.94 | 14.94 | -0.8 (-5.08%) | 69,600 |
27 May 2020 | USD | 15.76 | 15.87 | 14.83 | 15.74 | 15.74 | +0.43 (+2.81%) | 89,100 |
26 May 2020 | USD | 15.72 | 16.188 | 14.83 | 15.31 | 15.31 | +0.37 (+2.48%) | 97,300 |
22 May 2020 | USD | 15.62 | 15.62 | 14.65 | 14.94 | 14.94 | -0.29 (-1.90%) | 62,149 |
21 May 2020 | USD | 15.51 | 15.7717 | 14.895 | 15.23 | 15.23 | -0.28 (-1.81%) | 30,963 |
20 May 2020 | USD | 16.36 | 16.64 | 15.39 | 15.51 | 15.51 | -0.37 (-2.33%) | 55,780 |
19 May 2020 | USD | 15.85 | 16.9 | 15.05 | 15.88 | 15.88 | +0.14 (+0.89%) | 79,930 |
18 May 2020 | USD | 15.82 | 16.48 | 15.04 | 15.74 | 15.74 | +0.78 (+5.21%) | 90,189 |
15 May 2020 | USD | 13.35 | 15.2394 | 13.35 | 14.96 | 14.96 | +1.535 (+11.43%) | 54,267 |
14 May 2020 | USD | 14.18 | 14.97 | 13.01 | 13.425 | 13.425 | -1.355 (-9.17%) | 102,087 |
13 May 2020 | USD | 15.56 | 16.2 | 14.14 | 14.78 | 14.78 | -0.84 (-5.38%) | 64,617 |
12 May 2020 | USD | 17.4 | 17.927 | 15.51 | 15.62 | 15.62 | -1.74 (-10.02%) | 107,453 |
11 May 2020 | USD | 15.9 | 17.58 | 15.6281 | 17.36 | 17.36 | +1.21 (+7.49%) | 73,816 |
8 May 2020 | USD | 15.13 | 16.3 | 15.1 | 16.15 | 16.15 | +1.37 (+9.27%) | 46,008 |
7 May 2020 | USD | 15.26 | 15.78 | 14.71 | 14.78 | 14.78 | -0.28 (-1.86%) | 88,469 |
6 May 2020 | USD | 16.17 | 16.17 | 14.9 | 15.06 | 15.06 | -1.12 (-6.92%) | 71,493 |
5 May 2020 | USD | 16.35 | 16.5 | 15.91 | 16.18 | 16.18 | +0.04 (+0.25%) | 93,269 |
4 May 2020 | USD | 15.56 | 16.25 | 14.16 | 16.14 | 16.14 | -0.11 (-0.68%) | 170,354 |
1 May 2020 | USD | 15.73 | 16.55 | 15.47 | 16.25 | 16.25 | -0.58 (-3.45%) | 135,600 |
30 Apr 2020 | USD | 16.49 | 17.11 | 15.31 | 16.83 | 16.83 | -0.16 (-0.94%) | 248,206 |
29 Apr 2020 | USD | 14.94 | 17 | 14.94 | 16.99 | 16.99 | +2.44 (+16.77%) | 215,241 |